05.07.2020 05:49:28
EURO STOXX 50
3294.38
EUR
-25.7100
-0.77%
03.07.2020 17:50
 
Chart
Kursdaten
Kurs 3294.38 Eröffnung 3321.83
Diff. absolut -25.71 Tages-Hoch 3330.48
Diff. % -0.77 % Tages-Tief 3279.07
Volumen 281847564 Umsatz 4229643700.06
Schlusskurs vom 02.07.2020 3320.09 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 03.07.2020 / 17:50
Währung EUR Aktualisierungsstand 05.07.2020 / 05:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.04% 3867.3 2302.8
1 Woche 2.82% 3335.4 3181.1
1 Monat 0.76% 3394.9 3054.1
3 Monate 23.71% 3394.9 2701.9
6 Monate -12.69% 3867.3 2302.8
1 Jahr -6.95% 3867.3 2302.8
3 Jahre -5.65% 3867.3 2302.8
SMI
25.56
26.51
SMI
-14.4
-10.68
SMI
-12.04
-4.63
2018
2019
2020
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.04,"chartHeight":18.670864541063,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.63,"chartHeight":14.316361556557,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.71,"chartHeight":15.271677982434,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.07.2020 05:49:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ADIDAS 241.50 -1.55% -3.80 86440 244.90 240.70 245.00 31 241.30 241.50 31 3.78% -16.92%
Air Liquide 129.95 -1.85% -2.45 91523 131.50 129.80 132.90 70 129.90 130.00 70 2.97% 3.09%
Airbus Group 65.30 -1.70% -1.13 262831 66.86 64.59 67.62 98 64.79 65.32 98 5.32% -50.04%
ALLIANZ 183.72 -1.16% -2.16 79326 186.12 182.96 186.42 30 160.00 183.72 42 3.13% -16.07%
Amadeus IT 48.00 -2.89% -1.43 267105 49.66 47.80 49.66 100 47.99 48.03 293 3.05% -34.16%
AB InBev 44.84 0.46% 0.20 203103 44.98 44.53 45.18 90 44.73 45.45 608 3.24% -38.50%
ASML Holding 333.32 0.32% 1.07 54819 334.45 332.65 338.85 7 333.30 333.35 32 2.85% 26.62%
AXA 18.87 -1.30% -0.25 1133930 19.16 18.79 19.20 500 18.81 18.91 500 1.81% -24.76%
BBVA 3.13 -44.82% -2.55 2053571 3.23 3.12 3.24 8899 3.11 3.13 4470 4.12% -37.36%
Banco Santander 2.22 -2.89% -0.07 6655991 2.29 2.20 2.30 4000 2.20 2.24 4000 4.25% -40.62%
BASF 50.37 -1.51% -0.77 220933 51.20 50.16 51.36 36 50.33 50.36 157 3.25% -25.09%
BAYER 66.51 -0.82% -0.55 274577 67.36 66.40 67.36 26 66.49 66.51 122 -0.49% -8.77%
BMW 57.19 -1.46% -0.85 195835 58.24 57.02 58.55 81 57.16 57.20 76 2.25% -22.00%
BNP Paribas 36.16 -1.58% -0.58 477273 36.59 35.85 36.84 200 36.12 36.16 170 4.57% -31.46%
CRH PLC 31.61 -0.38% -0.12 121673 31.99 31.52 32.20 59 31.63 31.70 50 4.50% -11.58%
Daimler 36.63 -1.48% -0.55 600310 37.52 36.48 37.70 196 36.44 36.63 196 4.87% -25.69%
Danone 61.60 -1.53% -0.96 168457 62.94 61.53 62.94 139 61.56 61.68 140 -3.21% -16.49%
DEUTSCHE BOERSE 164.78 -0.50% -0.82 60407 165.35 164.05 167.15 50 164.60 164.90 53 3.21% 17.28%
DEUTSCHE POST 33.03 -1.02% -0.34 496079 33.31 32.92 33.52 248 32.99 33.03 61 4.89% -2.61%
Deutsche Telekom 14.98 -0.99% -0.15 771836 15.12 14.96 15.15 374 14.97 14.98 557 2.71% 2.48%
ENEL 7.86 -1.23% -0.10 2175882 7.98 7.83 7.99 979 7.86 7.86 1348 2.65% 10.99%
Engie S.A. 11.38 0.18% 0.02 922367 11.37 11.32 11.52 320 11.37 11.38 323 4.64% -21.05%
ENI 8.62 -1.09% -0.10 664114 8.73 8.58 8.74 800 8.60 8.62 933 2.28% -37.98%
EssilorLuxottica 118.15 0.81% 0.95 63192 117.30 117.05 118.65 70 117.95 118.25 76 2.92% -13.19%
FRESENIUS 45.16 -1.93% -0.89 159744 46.03 45.07 46.15 99 45.15 45.17 99 2.54% -9.81%
IBERDROLA 10.74 0.47% 0.05 2876039 10.79 10.70 10.79 1111 10.71 10.75 1570 7.10% 16.92%
Inditex Ind De Desno 23.94 -1.97% -0.48 635211 24.37 23.87 24.41 108 23.93 24.09 641 1.18% -24.05%
ING Groep 6.41 -0.56% -0.04 2324264 6.47 6.32 6.49 653 6.41 6.41 684 6.21% -40.37%
INTESA SANPAOLO 1.74 -1.11% -0.02 4549265 1.76 1.73 1.77 8899 1.73 1.75 8899 5.14% -26.04%
KERING 492.25 -0.41% -2.05 83248 496.95 490.70 498.30 13 492.20 492.45 10 2.80% -16.07%
Ahold Delhaize 23.81 -1.33% -0.32 355672 24.15 23.81 24.24 183 23.62 23.82 183 -0.79% 6.44%
PHILIPS 42.80 0.36% 0.15 256045 42.85 42.74 43.24 150 42.77 42.80 110 2.47% -1.96%
L'Oreal 289.70 -2.14% -6.35 90588 293.10 288.35 293.70 6 289.50 289.80 29 1.65% 9.82%
LINDE PLC EO 0,001 195.30 -0.53% -1.05 95223 198.05 194.65 198.95 39 195.30 195.45 39 6.52% 2.68%
LVMH Moët Henn. L. Vui 395.70 -1.60% -6.45 55417 402.40 394.70 403.05 24 395.65 395.80 15 1.93% -4.47%
Münchener Rück 231.60 -0.30% -0.70 32237 233.80 230.70 233.80 36 231.50 231.80 33 2.57% -12.07%
NOKIA 3.98 -0.13% -0.01 3894075 3.98 3.96 4.00 4000 3.95 4.00 4000 2.03% 20.07%
ORANGE SA 10.71 -0.76% -0.08 385691 10.82 10.67 10.85 757 10.70 10.71 792 2.98% -18.49%
SAFRAN 89.96 -1.95% -1.79 88801 91.60 89.54 92.54 58 89.94 90.00 58 2.11% -34.74%
Sanofi 90.91 -1.08% -0.99 343502 92.21 90.65 92.21 110 90.84 91.19 90 -0.51% 1.33%
SAP SE 127.44 0.08% 0.10 260795 127.84 127.12 128.28 65 127.40 127.46 28 4.54% 6.15%
Schneider Electric 97.54 -0.73% -0.72 123629 98.48 97.26 98.92 35 97.50 97.56 93 0.39% 6.48%
Siemens 105.80 -0.79% -0.84 158416 106.56 105.42 106.82 72 105.76 105.82 79 3.60% -9.39%
Société Générale 15.20 -1.91% -0.30 661773 15.52 15.02 15.65 1883 15.02 15.33 1827 4.80% -51.14%
TELEFÓNICA 4.15 -2.90% -0.12 2306762 4.28 4.13 4.28 3582 4.15 4.15 3582 -1.14% -33.24%
Total 34.54 -0.97% -0.34 488277 34.93 34.24 34.94 230 34.41 34.53 290 -2.03% -29.60%
Unilever 47.31 -2.33% -1.13 295584 48.47 47.23 48.53 6 47.31 47.36 199 -3.63% 0.00%
Vinci 83.66 -0.57% -0.48 145818 84.66 83.12 84.78 25 82.60 83.64 86 2.52% -15.32%
Vivendi 23.18 -1.28% -0.30 315114 23.58 23.12 23.65 348 23.14 23.18 359 0.48% -10.36%
Volkswagen VZ 135.26 -1.87% -2.58 109264 139.94 134.86 140.06 43 135.24 135.30 43 1.33% -23.35%